Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 21.67 | 21.87 | 21.43 | 21.54 | 2,155,147 | -0.12(-0.54%) |
Jun 29, 2006 | 20.59 | 21.71 | 20.51 | 21.66 | 3,858,518 | +1.28(+6.28%) |
Jun 28, 2006 | 20.62 | 20.67 | 20.01 | 20.38 | 3,648,909 | -0.23(-1.10%) |
Jun 27, 2006 | 20.78 | 20.88 | 20.44 | 20.61 | 3,360,043 | -0.21(-1.01%) |
Jun 26, 2006 | 21.04 | 21.22 | 20.78 | 20.82 | 2,368,440 | -0.22(-1.04%) |
Jun 23, 2006 | 20.91 | 21.24 | 20.60 | 21.04 | 3,364,439 | +0.18(+0.85%) |
Jun 22, 2006 | 20.74 | 21.12 | 19.89 | 20.86 | 14,339,566 | -0.58(-2.71%) |
Jun 21, 2006 | 21.88 | 21.88 | 21.26 | 21.44 | 6,319,167 | -0.63(-2.86%) |
Jun 20, 2006 | 21.83 | 22.07 | 21.24 | 22.07 | 3,537,212 | +0.24(+1.12%) |
Jun 19, 2006 | 22.13 | 22.28 | 21.64 | 21.83 | 3,030,657 | -0.27(-1.22%) |
Jun 16, 2006 | 22.30 | 22.51 | 21.90 | 22.10 | 4,042,579 | -0.45(-2.02%) |
Jun 15, 2006 | 22.07 | 22.61 | 21.95 | 22.55 | 4,564,463 | +0.89(+4.12%) |
Jun 14, 2006 | 21.38 | 22.04 | 21.17 | 21.66 | 9,778,073 | +0.36(+1.70%) |
Jun 13, 2006 | 22.55 | 22.55 | 19.47 | 21.30 | 36,257,496 | -5.98(-21.93%) |
Jun 12, 2006 | 28.45 | 28.61 | 27.17 | 27.28 | 2,631,045 | -1.36(-4.76%) |
Jun 09, 2006 | 29.30 | 29.46 | 28.55 | 28.65 | 1,320,869 | -0.54(-1.85%) |
Jun 08, 2006 | 29.24 | 29.38 | 28.24 | 29.19 | 2,961,263 | -0.21(-0.72%) |
Jun 07, 2006 | 29.96 | 30.09 | 29.28 | 29.40 | 2,557,373 | -0.61(-2.02%) |
Jun 06, 2006 | 29.64 | 30.13 | 29.45 | 30.00 | 2,305,699 | +0.39(+1.31%) |
Jun 05, 2006 | 30.25 | 30.25 | 29.59 | 29.61 | 1,451,222 | -0.72(-2.39%) |
Jun 02, 2006 | 30.13 | 30.57 | 29.96 | 30.34 | 2,343,724 | +0.35(+1.15%) |
Jun 01, 2006 | 29.40 | 30.08 | 29.34 | 29.99 | 1,910,959 | +0.69(+2.35%) |
May 31, 2006 | 29.24 | 29.45 | 29.04 | 29.30 | 1,785,360 | +0.29(+0.99%) |
May 30, 2006 | 29.60 | 29.67 | 28.95 | 29.02 | 1,469,877 | -0.79(-2.65%) |
May 26, 2006 | 29.20 | 29.88 | 29.15 | 29.81 | 1,618,053 | +0.61(+2.07%) |
May 25, 2006 | 29.28 | 29.35 | 28.82 | 29.20 | 1,432,447 | +0.11(+0.38%) |
May 24, 2006 | 29.41 | 29.81 | 28.85 | 29.09 | 4,285,341 | +0.48(+1.68%) |
May 23, 2006 | 28.78 | 29.35 | 28.60 | 28.61 | 2,518,873 | -0.05(-0.18%) |
May 22, 2006 | 28.76 | 29.03 | 28.23 | 28.66 | 1,691,963 | -0.39(-1.33%) |
May 19, 2006 | 29.22 | 29.37 | 28.38 | 29.05 | 2,795,738 | +0.10(+0.35%) |
May 18, 2006 | 29.50 | 29.87 | 28.89 | 28.95 | 2,558,086 | -0.39(-1.32%) |
May 17, 2006 | 29.79 | 30.06 | 29.01 | 29.34 | 3,085,198 | -0.84(-2.79%) |
May 16, 2006 | 30.48 | 30.62 | 29.99 | 30.18 | 1,530,835 | -0.16(-0.53%) |
May 15, 2006 | 30.54 | 30.86 | 29.86 | 30.34 | 2,541,688 | -0.19(-0.61%) |
May 12, 2006 | 31.14 | 31.39 | 30.38 | 30.52 | 2,826,633 | -0.82(-2.60%) |
May 11, 2006 | 32.19 | 32.27 | 31.08 | 31.34 | 1,669,267 | -0.82(-2.54%) |
May 10, 2006 | 32.95 | 32.95 | 32.04 | 32.16 | 2,076,722 | -0.79(-2.40%) |
May 09, 2006 | 33.47 | 33.47 | 32.75 | 32.95 | 2,139,224 | -0.52(-1.56%) |
May 08, 2006 | 33.70 | 33.91 | 33.42 | 33.47 | 1,973,105 | -0.32(-0.95%) |
May 05, 2006 | 34.19 | 34.30 | 33.64 | 33.79 | 2,388,996 | -0.29(-0.86%) |
May 04, 2006 | 34.27 | 34.46 | 33.94 | 34.08 | 1,954,093 | -0.24(-0.69%) |
May 03, 2006 | 32.04 | 34.38 | 32.03 | 34.32 | 4,425,674 | +2.01(+6.23%) |
May 02, 2006 | 32.49 | 32.79 | 32.20 | 32.31 | 1,646,690 | -0.16(-0.49%) |
May 01, 2006 | 32.82 | 33.15 | 32.43 | 32.47 | 1,806,511 | -0.35(-1.05%) |
Apr 28, 2006 | 33.42 | 33.67 | 32.72 | 32.81 | 2,063,532 | -0.65(-1.94%) |
Apr 27, 2006 | 32.85 | 33.60 | 32.60 | 33.46 | 2,744,286 | +0.51(+1.56%) |
Apr 26, 2006 | 32.52 | 33.04 | 32.37 | 32.95 | 2,229,057 | +0.62(+1.93%) |
Apr 25, 2006 | 33.12 | 33.24 | 31.82 | 32.32 | 3,567,513 | -0.92(-2.76%) |
Apr 24, 2006 | 32.65 | 33.36 | 32.28 | 33.24 | 2,789,797 | +0.34(+1.02%) |
Apr 21, 2006 | 33.54 | 33.54 | 32.65 | 32.91 | 2,598,962 | -0.42(-1.26%) |
Apr 20, 2006 | 32.81 | 33.44 | 32.27 | 33.33 | 5,107,023 | +0.42(+1.28%) |
Apr 19, 2006 | 34.57 | 34.57 | 32.78 | 32.91 | 6,300,986 | -1.67(-4.82%) |
Apr 18, 2006 | 34.88 | 34.88 | 34.42 | 34.57 | 3,832,970 | -0.31(-0.89%) |
Apr 17, 2006 | 35.35 | 35.40 | 34.46 | 34.88 | 1,825,048 | -0.65(-1.82%) |
Apr 13, 2006 | 35.55 | 35.77 | 35.26 | 35.53 | 1,853,804 | -0.02(-0.05%) |
Apr 12, 2006 | 34.92 | 35.63 | 34.92 | 35.55 | 2,280,271 | +0.51(+1.44%) |
Apr 11, 2006 | 35.38 | 35.81 | 34.39 | 35.04 | 2,291,797 | -0.36(-1.02%) |
Apr 10, 2006 | 35.85 | 36.10 | 35.28 | 35.40 | 1,575,157 | -0.57(-1.59%) |
Apr 07, 2006 | 36.09 | 36.38 | 35.38 | 35.98 | 1,909,652 | -0.33(-0.90%) |
Apr 06, 2006 | 35.85 | 36.56 | 35.77 | 36.31 | 1,945,538 | +0.40(+1.13%) |
Apr 05, 2006 | 35.56 | 36.12 | 35.56 | 35.90 | 2,228,938 | +0.30(+0.85%) |
Apr 04, 2006 | 36.05 | 36.28 | 35.48 | 35.60 | 2,429,516 | -0.38(-1.05%) |